UK Markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
602.99+18.26 (+3.12%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210618C002750002020-11-04 1:35PM EDT275.00117.750.000.000.00-100.00%
LRCX210618C002900002020-11-04 11:40AM EDT290.00102.000.000.000.00-400.00%
LRCX210618C003000002020-11-04 11:54AM EDT300.0094.150.000.000.00-200.00%
LRCX210618C003450002020-11-02 11:56AM EDT345.0051.300.000.000.00--00.00%
LRCX210618C003500002020-11-03 11:20AM EDT350.0059.600.000.000.00-100.00%
LRCX210618C003550002020-11-10 10:30AM EDT355.0083.000.000.000.00-100.00%
LRCX210618C003600002020-11-09 1:58PM EDT360.0089.950.000.000.00-200.00%
LRCX210618C003650002020-10-28 11:44AM EDT365.0035.700.000.000.00-300.00%
LRCX210618C003700002020-10-19 4:13PM EDT370.0053.530.000.000.00--00.00%
LRCX210618C003750002020-11-05 2:46PM EDT375.0066.100.000.000.00-200.00%
LRCX210618C003800002020-11-05 10:38AM EDT380.0059.200.000.000.00-100.00%
LRCX210618C003850002020-10-21 11:46AM EDT385.0045.800.000.000.00--00.00%
LRCX210618C003900002020-11-03 2:10PM EDT390.0040.550.000.000.00-200.00%
LRCX210618C003950002020-10-28 3:32PM EDT395.0028.100.000.000.00--00.00%
LRCX210618C004000002020-11-09 4:22PM EDT400.0066.300.000.000.00-100.00%
LRCX210618C004050002020-10-28 3:32PM EDT405.0024.950.000.000.00--00.00%
LRCX210618C004100002020-11-10 12:11PM EDT410.0050.880.000.000.00-300.00%
LRCX210618C004150002020-10-23 12:38PM EDT415.0025.350.000.000.00-400.00%
LRCX210618C004250002020-11-06 1:31PM EDT425.0044.450.000.000.00-700.00%
LRCX210618C004350002020-11-06 10:53AM EDT435.0041.000.000.000.00-200.00%
LRCX210618C004400002020-11-09 12:44PM EDT440.0040.050.000.000.00-100.00%
LRCX210618C004450002020-10-28 12:12PM EDT445.0014.450.000.000.00--00.00%
LRCX210618C004600002020-11-03 11:26AM EDT460.0018.610.000.000.00--00.00%
LRCX210618C004650002020-11-10 12:44PM EDT465.0032.400.000.000.00-300.00%
LRCX210618C004700002020-11-03 11:26AM EDT470.0016.800.000.000.00--00.00%
LRCX210618C004750002020-10-19 4:13PM EDT475.0020.230.000.000.00--00.00%
LRCX210618C004900002020-10-20 12:44PM EDT490.0030.600.000.000.00-200.00%
LRCX210618C005200002020-11-03 2:41PM EDT520.009.950.000.000.00--00.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210618P001850002020-10-22 3:05PM EDT185.003.520.000.000.00--050.00%
LRCX210618P002100002020-11-03 4:08PM EDT210.005.950.000.000.00--050.00%
LRCX210618P002200002020-11-03 11:36AM EDT220.007.150.000.000.00--050.00%
LRCX210618P002300002020-11-10 2:38PM EDT230.004.200.000.000.00-3050.00%
LRCX210618P002400002020-11-03 3:48PM EDT240.009.400.000.000.00-6050.00%
LRCX210618P002500002020-11-09 2:54PM EDT250.005.130.000.000.00-2050.00%
LRCX210618P002600002020-11-03 3:10PM EDT260.0013.200.000.000.00-2050.00%
LRCX210618P002700002020-11-05 1:10PM EDT270.0010.750.000.000.00-4050.00%
LRCX210618P002750002020-11-10 2:43PM EDT275.009.600.000.000.00-1050.00%
LRCX210618P002800002020-11-05 1:10PM EDT280.0010.100.000.000.00-1050.00%
LRCX210618P002850002020-11-10 3:38PM EDT285.0011.050.000.000.00-3050.00%
LRCX210618P002900002020-11-05 2:00PM EDT290.0014.450.000.000.00-1050.00%
LRCX210618P002950002020-10-28 3:30PM EDT295.0012.850.000.000.00-1050.00%
LRCX210618P003000002020-11-02 3:13PM EDT300.0028.700.000.000.00-36050.00%
LRCX210618P003050002020-11-05 1:08PM EDT305.0018.250.000.000.00-2050.00%
LRCX210618P003100002020-11-02 2:00PM EDT310.0032.300.000.000.00-37050.00%
LRCX210618P003150002020-11-02 2:15PM EDT315.0034.450.000.000.00--050.00%
LRCX210618P003200002020-11-02 2:16PM EDT320.0037.000.000.000.00-2050.00%
LRCX210618P003250002020-11-10 2:11PM EDT325.0020.300.000.000.00-2050.00%
LRCX210618P003300002020-11-04 12:20PM EDT330.0030.000.000.000.00-1050.00%
LRCX210618P003350002020-11-05 3:06PM EDT335.0026.020.000.000.00-1050.00%
LRCX210618P003400002020-11-03 3:21PM EDT340.0038.250.000.000.00-1025.00%
LRCX210618P003450002020-11-05 12:54PM EDT345.0031.400.000.000.00-1025.00%
LRCX210618P003500002020-11-05 12:36PM EDT350.0033.000.000.000.00-3025.00%
LRCX210618P003550002020-10-22 12:38PM EDT355.0051.840.000.000.00--025.00%
LRCX210618P003600002020-10-26 2:10PM EDT360.0057.250.000.000.00-1025.00%
LRCX210618P003750002020-10-19 4:13PM EDT375.0058.850.000.000.00--025.00%
LRCX210618P003850002020-11-10 11:35AM EDT385.0042.600.000.000.00-3025.00%
LRCX210618P003900002020-11-04 12:25PM EDT390.0045.350.000.000.00-3025.00%
LRCX210618P003950002020-10-19 4:13PM EDT395.0072.350.000.000.00--025.00%
LRCX210618P004000002020-10-23 2:40PM EDT400.0050.600.000.000.00-3025.00%
LRCX210618P004100002020-10-19 2:44PM EDT410.0081.600.000.000.00--025.00%
LRCX210618P004200002020-11-10 2:33PM EDT420.0060.400.000.000.00-3025.00%
LRCX210618P004250002020-10-19 2:44PM EDT425.0091.800.000.000.00--025.00%
LRCX210618P004300002020-11-10 2:32PM EDT430.0065.850.000.000.00-1025.00%
LRCX210618P004400002020-11-03 3:34PM EDT440.0097.600.000.000.00-2025.00%
LRCX210618P004550002020-11-06 1:55PM EDT455.0083.480.000.000.00-2012.50%
LRCX210618P004700002020-11-06 1:55PM EDT470.0093.760.000.000.00-2012.50%